ソマールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,725 | 3,735 | 3,665 | 3,710 | -5 | -0.1% | 2,200 |
| 2024/03/01 | 3,745 | 3,750 | 3,650 | 3,715 | -15 | -0.4% | 3,500 |
| 2024/02/29 | 3,700 | 3,755 | 3,675 | 3,730 | +30 | +0.8% | 3,200 |
| 2024/02/28 | 3,620 | 3,745 | 3,620 | 3,700 | +60 | +1.6% | 3,700 |
| 2024/02/27 | 3,700 | 3,700 | 3,585 | 3,640 | ±0 | ±0% | 2,900 |
| 2024/02/26 | 3,700 | 3,705 | 3,640 | 3,640 | -30 | -0.8% | 3,500 |
| 2024/02/22 | 3,665 | 3,740 | 3,665 | 3,670 | ±0 | ±0% | 3,200 |
| 2024/02/21 | 3,690 | 3,710 | 3,670 | 3,670 | -15 | -0.4% | 1,000 |
| 2024/02/20 | 3,695 | 3,750 | 3,650 | 3,685 | +55 | +1.5% | 6,200 |
| 2024/02/19 | 3,465 | 3,750 | 3,450 | 3,630 | +265 | +7.9% | 13,200 |
| 2024/02/16 | 3,350 | 3,365 | 3,310 | 3,365 | +30 | +0.9% | 2,700 |
| 2024/02/15 | 3,395 | 3,400 | 3,315 | 3,335 | -40 | -1.2% | 4,200 |
| 2024/02/14 | 3,490 | 3,490 | 3,365 | 3,375 | +165 | +5.1% | 13,900 |
| 2024/02/13 | 3,200 | 3,210 | 3,105 | 3,210 | +10 | +0.3% | 5,200 |
| 2024/02/09 | 3,230 | 3,230 | 3,030 | 3,200 | -30 | -0.9% | 6,100 |
| 2024/02/08 | 3,245 | 3,255 | 3,230 | 3,230 | -30 | -0.9% | 1,300 |
| 2024/02/07 | 3,250 | 3,275 | 3,250 | 3,260 | +10 | +0.3% | 1,300 |
| 2024/02/06 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 400 |
| 2024/02/05 | 3,240 | 3,280 | 3,240 | 3,250 | +10 | +0.3% | 900 |
| 2024/02/02 | 3,210 | 3,250 | 3,210 | 3,240 | -5 | -0.2% | 900 |
| 2024/02/01 | 3,245 | 3,280 | 3,215 | 3,245 | ±0 | ±0% | 800 |
| 2024/01/31 | 3,215 | 3,285 | 3,215 | 3,245 | +10 | +0.3% | 1,100 |
| 2024/01/30 | 3,200 | 3,250 | 3,200 | 3,235 | +35 | +1.1% | 2,000 |
| 2024/01/29 | 3,120 | 3,200 | 3,120 | 3,200 | +60 | +1.9% | 2,600 |
| 2024/01/26 | 3,080 | 3,140 | 3,055 | 3,140 | +95 | +3.1% | 4,400 |
| 2024/01/25 | 3,060 | 3,065 | 3,030 | 3,045 | -20 | -0.7% | 1,400 |
| 2024/01/24 | 3,130 | 3,130 | 3,010 | 3,065 | -55 | -1.8% | 3,300 |
| 2024/01/23 | 3,100 | 3,140 | 3,060 | 3,120 | ±0 | ±0% | 2,500 |
| 2024/01/22 | 3,135 | 3,135 | 3,110 | 3,120 | -5 | -0.2% | 1,900 |
| 2024/01/19 | 3,090 | 3,125 | 3,070 | 3,125 | +35 | +1.1% | 1,200 |
| 2024/01/18 | 3,220 | 3,220 | 3,035 | 3,090 | -100 | -3.1% | 4,300 |
| 2024/01/17 | 3,190 | 3,220 | 3,140 | 3,190 | +70 | +2.2% | 6,800 |
| 2024/01/16 | 3,100 | 3,120 | 3,085 | 3,120 | +50 | +1.6% | 1,800 |
| 2024/01/15 | 3,040 | 3,100 | 3,020 | 3,070 | +20 | +0.7% | 5,000 |
| 2024/01/12 | 3,035 | 3,085 | 3,025 | 3,050 | +30 | +1% | 2,400 |
| 2024/01/11 | 2,990 | 3,050 | 2,990 | 3,020 | +34 | +1.1% | 5,600 |
| 2024/01/10 | 2,930 | 2,986 | 2,930 | 2,986 | +56 | +1.9% | 3,000 |
| 2024/01/09 | 2,883 | 2,930 | 2,871 | 2,930 | +73 | +2.6% | 3,900 |
| 2024/01/05 | 2,856 | 2,870 | 2,843 | 2,857 | ±0 | ±0% | 2,100 |
| 2024/01/04 | 2,815 | 2,885 | 2,765 | 2,857 | +57 | +2% | 1,500 |
| 2023/12/29 | 2,751 | 2,821 | 2,751 | 2,800 | +6 | +0.2% | 2,800 |
| 2023/12/28 | 2,748 | 2,794 | 2,748 | 2,794 | +29 | +1% | 1,800 |
| 2023/12/27 | 2,730 | 2,765 | 2,727 | 2,765 | +9 | +0.3% | 1,600 |
| 2023/12/26 | 2,770 | 2,770 | 2,756 | 2,756 | -24 | -0.9% | 300 |
| 2023/12/25 | 2,812 | 2,812 | 2,780 | 2,780 | -21 | -0.7% | 1,200 |
| 2023/12/22 | 2,810 | 2,811 | 2,801 | 2,801 | -10 | -0.4% | 1,000 |
| 2023/12/21 | 2,800 | 2,811 | 2,789 | 2,811 | +11 | +0.4% | 900 |
| 2023/12/20 | 2,799 | 2,820 | 2,788 | 2,800 | +11 | +0.4% | 1,700 |
| 2023/12/19 | 2,730 | 2,789 | 2,720 | 2,789 | +59 | +2.2% | 2,100 |
| 2023/12/18 | 2,680 | 2,730 | 2,680 | 2,730 | +33 | +1.2% | 1,300 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ソマール」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソマール | 439,500円 | +14.5% | +2.2% | 1.59% | 6.09倍 | 0.49倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| 築地魚 | 383,500円 | +2.2% | +360.5% | 0.91% | 34.42倍 | 1.34倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| 北沢産 | 36,200円 | +2.3% | -11.2% | 2.21% | 11.70倍 | 0.65倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| サンリン | 69,500円 | -6.4% | +27.7% | 3.17% | 10.63倍 | 0.43倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| デンキョーＧ | 127,800円 | +2.6% | - | 3.13% | 24.87倍 | 0.29倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
市場注目の銘柄
チャート関連のコラム
